Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.07 | 10.23 | 9.899 | 10.03 | 4,177,969 | -0.11(-1.06%) |
Oct 29, 2020 | 9.940 | 10.32 | 9.835 | 10.14 | 2,557,553 | +0.13(+1.28%) |
Oct 28, 2020 | 10.29 | 10.34 | 9.994 | 10.01 | 3,724,996 | -0.49(-4.68%) |
Oct 27, 2020 | 10.91 | 11.05 | 10.48 | 10.51 | 2,090,996 | -0.45(-4.09%) |
Oct 26, 2020 | 11.17 | 11.24 | 10.84 | 10.95 | 2,033,803 | -0.34(-3.04%) |
Oct 23, 2020 | 11.34 | 11.42 | 11.17 | 11.30 | 1,887,533 | +0.03(+0.24%) |
Oct 22, 2020 | 11.04 | 11.29 | 11.04 | 11.27 | 2,970,431 | +0.26(+2.33%) |
Oct 21, 2020 | 10.94 | 11.06 | 10.78 | 11.01 | 10,721,359 | +0.04(+0.40%) |
Oct 20, 2020 | 11.05 | 11.22 | 10.94 | 10.97 | 2,346,996 | +0.05(+0.49%) |
Oct 19, 2020 | 11.21 | 11.30 | 10.91 | 10.92 | 3,316,308 | -0.30(-2.64%) |
Oct 16, 2020 | 11.43 | 11.49 | 11.21 | 11.21 | 3,164,480 | -0.24(-2.06%) |
Oct 15, 2020 | 11.23 | 11.56 | 11.23 | 11.45 | 6,472,677 | +0.11(+0.95%) |
Oct 14, 2020 | 11.64 | 11.76 | 11.32 | 11.34 | 4,213,296 | -0.34(-2.91%) |
Oct 13, 2020 | 11.94 | 12.07 | 11.66 | 11.68 | 5,325,982 | -0.35(-2.91%) |
Oct 12, 2020 | 11.94 | 12.11 | 11.78 | 12.03 | 4,858,739 | +0.12(+0.99%) |
Oct 09, 2020 | 12.21 | 12.21 | 11.86 | 11.91 | 3,757,561 | -0.16(-1.34%) |
Oct 08, 2020 | 12.00 | 12.10 | 11.90 | 12.08 | 3,520,774 | +0.20(+1.67%) |
Oct 07, 2020 | 12.03 | 12.07 | 11.76 | 11.88 | 2,291,329 | -0.08(-0.70%) |
Oct 06, 2020 | 12.05 | 12.21 | 11.86 | 11.96 | 3,537,284 | -0.01(-0.06%) |
Oct 05, 2020 | 11.97 | 12.03 | 11.69 | 11.97 | 1,601,258 | +0.11(+0.94%) |
Oct 02, 2020 | 11.40 | 11.88 | 11.35 | 11.86 | 2,230,505 | +0.26(+2.27%) |
Oct 01, 2020 | 11.29 | 11.60 | 11.27 | 11.59 | 3,796,774 | +0.28(+2.47%) |
Sep 30, 2020 | 11.29 | 11.51 | 11.21 | 11.31 | 9,117,392 | -0.00(-0.03%) |
Sep 29, 2020 | 11.43 | 11.49 | 11.07 | 11.32 | 2,323,439 | -0.18(-1.55%) |
Sep 28, 2020 | 11.41 | 11.70 | 11.37 | 11.50 | 2,473,985 | +0.31(+2.77%) |
Sep 25, 2020 | 10.90 | 11.22 | 10.85 | 11.19 | 1,854,897 | +0.22(+2.00%) |
Sep 24, 2020 | 10.92 | 11.15 | 10.83 | 10.97 | 2,118,386 | +0.09(+0.81%) |
Sep 23, 2020 | 11.31 | 11.41 | 10.86 | 10.88 | 2,642,024 | -0.43(-3.84%) |
Sep 22, 2020 | 11.25 | 11.50 | 11.25 | 11.31 | 2,999,471 | +0.08(+0.75%) |
Sep 21, 2020 | 11.68 | 11.77 | 11.22 | 11.23 | 3,730,672 | -0.68(-5.69%) |
Sep 18, 2020 | 12.42 | 12.42 | 11.88 | 11.91 | 5,213,115 | -0.43(-3.47%) |
Sep 17, 2020 | 12.20 | 12.47 | 12.13 | 12.34 | 4,245,012 | -0.04(-0.35%) |
Sep 16, 2020 | 12.19 | 12.53 | 12.04 | 12.38 | 4,640,112 | +0.29(+2.37%) |
Sep 15, 2020 | 12.10 | 12.27 | 12.05 | 12.09 | 4,117,533 | +0.04(+0.36%) |
Sep 14, 2020 | 11.78 | 12.07 | 11.74 | 12.05 | 2,028,528 | +0.37(+3.21%) |
Sep 11, 2020 | 11.85 | 11.85 | 11.65 | 11.68 | 2,436,407 | -0.13(-1.14%) |
Sep 10, 2020 | 12.04 | 12.08 | 11.80 | 11.81 | 1,768,756 | -0.26(-2.15%) |
Sep 09, 2020 | 12.14 | 12.34 | 11.99 | 12.07 | 1,782,801 | -0.02(-0.14%) |
Sep 08, 2020 | 12.32 | 12.33 | 12.02 | 12.09 | 1,830,740 | -0.36(-2.87%) |
Sep 04, 2020 | 12.58 | 12.68 | 12.19 | 12.44 | 1,517,859 | -0.07(-0.57%) |
Sep 03, 2020 | 12.48 | 12.93 | 12.45 | 12.51 | 1,831,725 | +0.04(+0.35%) |
Sep 02, 2020 | 12.36 | 12.47 | 12.21 | 12.47 | 2,396,140 | +0.11(+0.87%) |
Sep 01, 2020 | 12.47 | 12.51 | 12.29 | 12.36 | 1,859,092 | -0.20(-1.56%) |
Aug 31, 2020 | 12.63 | 12.65 | 12.34 | 12.56 | 2,614,328 | -0.16(-1.27%) |
Aug 28, 2020 | 12.78 | 12.88 | 12.61 | 12.72 | 1,660,566 | -0.02(-0.13%) |
Aug 27, 2020 | 12.54 | 12.80 | 12.54 | 12.74 | 2,392,749 | +0.28(+2.22%) |
Aug 26, 2020 | 12.76 | 12.87 | 12.38 | 12.46 | 2,290,276 | -0.30(-2.35%) |
Aug 25, 2020 | 12.79 | 12.88 | 12.66 | 12.76 | 2,953,701 | +0.02(+0.19%) |
Aug 24, 2020 | 12.59 | 12.76 | 12.45 | 12.74 | 1,779,390 | +0.18(+1.42%) |
Aug 21, 2020 | 12.59 | 12.70 | 12.41 | 12.56 | 1,101,901 | -0.02(-0.19%) |
Aug 20, 2020 | 12.43 | 12.77 | 12.43 | 12.58 | 1,543,027 | +0.03(+0.24%) |
Aug 19, 2020 | 12.64 | 12.65 | 12.34 | 12.55 | 2,555,052 | -0.09(-0.72%) |
Aug 18, 2020 | 12.90 | 12.90 | 12.42 | 12.64 | 2,130,888 | -0.26(-2.04%) |
Aug 17, 2020 | 12.82 | 12.94 | 12.69 | 12.91 | 1,694,216 | +0.08(+0.66%) |
Aug 14, 2020 | 12.81 | 13.04 | 12.78 | 12.82 | 1,556,131 | -0.01(-0.11%) |
Aug 13, 2020 | 13.14 | 13.20 | 12.74 | 12.84 | 1,832,943 | -0.39(-2.94%) |
Aug 12, 2020 | 13.23 | 13.25 | 13.01 | 13.22 | 1,193,530 | +0.11(+0.81%) |
Aug 11, 2020 | 13.44 | 13.52 | 13.05 | 13.12 | 2,032,770 | -0.12(-0.91%) |
Aug 10, 2020 | 13.30 | 13.42 | 13.15 | 13.24 | 1,911,626 | -0.03(-0.20%) |
Aug 07, 2020 | 12.89 | 13.28 | 12.84 | 13.26 | 1,410,511 | +0.32(+2.50%) |
Aug 06, 2020 | 12.96 | 13.08 | 12.89 | 12.94 | 2,628,379 | -0.12(-0.94%) |
Aug 05, 2020 | 13.03 | 13.07 | 12.86 | 13.06 | 2,350,594 | +0.13(+1.03%) |
Aug 04, 2020 | 12.68 | 12.98 | 12.67 | 12.93 | 1,351,687 | +0.21(+1.65%) |